Cotação atual, histórico e gráfico do papel: HGRE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações HGRE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2025	0,56%	0,64	115,15	114,51	114,18	115,15	1M	2.120
22/10/2025	-0,41%	-0,47	114,51	115,24	113,96	115,76	2M	2.475
21/10/2025	-0,87%	-1,01	114,98	115,90	114,60	115,99	5M	3.787
20/10/2025	-0,43%	-0,50	115,99	116,49	115,36	116,65	3M	2.062
17/10/2025	-0,27%	-0,31	116,49	116,99	115,41	116,99	2M	1.334
16/10/2025	0,00%	0,00	116,80	116,80	115,25	116,99	2M	2.602
15/10/2025	0,34%	0,40	116,80	116,99	115,99	117,33	1M	2.386

14/10/2025	0,23%	0,27	116,40	116,20	116,15	117,29	2M	2.024
13/10/2025	-0,37%	-0,43	116,13	116,56	116,11	117,69	1M	1.266
10/10/2025	-0,17%	-0,20	116,56	116,66	115,21	116,74	2M	2.117
09/10/2025	-0,14%	-0,16	116,76	116,92	115,12	117,50	1M	1.932
08/10/2025	-0,60%	-0,71	116,92	118,70	115,82	118,70	2M	3.015
07/10/2025	-0,52%	-0,61	117,63	118,93	115,56	118,93	3M	5.114
06/10/2025	-0,50%	-0,60	118,24	119,20	118,24	119,48	1M	1.953
03/10/2025	0,14%	0,17	118,84	118,92	118,20	119,52	1M	1.591
02/10/2025	-1,58%	-1,91	118,67	121,75	118,43	121,75	2M	2.395
01/10/2025	-2,32%	-2,86	120,58	121,59	120,09	122,14	2M	2.821
30/09/2025	0,59%	0,73	123,44	122,71	122,00	123,90	1M	1.780
29/09/2025	0,75%	0,91	122,71	121,68	121,12	122,99	2M	2.063
26/09/2025	2,16%	2,57	121,80	119,78	119,29	121,80	2M	1.561
25/09/2025	-0,32%	-0,38	119,23	119,59	118,61	119,87	2M	2.483
24/09/2025	0,43%	0,51	119,61	119,09	118,63	119,87	1M	2.812
23/09/2025	2,06%	2,40	119,10	116,65	116,65	119,38	2M	3.743
22/09/2025	-0,17%	-0,20	116,70	116,90	116,70	117,40	2M	3.205
19/09/2025	-0,66%	-0,78	116,90	117,60	116,62	117,63	1M	1.916
18/09/2025	0,65%	0,76	117,68	117,53	117,20	117,96	1M	1.789
17/09/2025	0,41%	0,48	116,92	117,00	116,68	118,28	1M	1.515
16/09/2025	0,03%	0,04	116,44	116,35	116,12	117,00	1M	2.967
15/09/2025	0,51%	0,59	116,40	116,11	115,01	116,62	2M	3.766
12/09/2025	0,44%	0,51	115,81	115,90	115,47	116,86	1M	2.679
11/09/2025	-0,47%	-0,55	115,30	115,85	115,01	116,66	1M	2.395
10/09/2025	0,05%	0,06	115,85	115,32	115,11	116,00	1M	2.180
09/09/2025	-0,05%	-0,06	115,79	115,60	114,69	115,80	1M	2.736
08/09/2025	0,32%	0,37	115,85	115,47	114,84	116,00	1M	1.816
05/09/2025	0,80%	0,92	115,48	114,56	113,33	115,48	2M	3.029
04/09/2025	0,32%	0,36	114,56	114,78	113,53	114,78	1M	1.727
03/09/2025	2,15%	2,40	114,20	112,00	112,00	114,83	4M	2.702
02/09/2025	-0,89%	-1,00	111,80	112,69	111,21	112,69	1M	3.383
01/09/2025	-0,44%	-0,50	112,80	112,45	110,77	113,30	2M	3.667
29/08/2025	1,58%	1,76	113,30	111,92	111,92	113,34	2M	2.482
28/08/2025	-0,71%	-0,80	111,54	111,92	111,00	113,11	2M	2.565
27/08/2025	1,94%	2,14	112,34	110,88	110,00	112,34	1M	1.920
26/08/2025	-0,34%	-0,38	110,20	110,55	109,76	111,00	1M	3.337
25/08/2025	0,26%	0,29	110,58	110,28	110,00	110,79	2M	1.822
22/08/2025	-0,36%	-0,40	110,29	110,69	109,50	110,80	957K	1.521
21/08/2025	1,11%	1,22	110,69	109,35	109,35	110,69	969K	1.564
20/08/2025	-1,29%	-1,43	109,47	111,42	109,05	111,42	2M	3.163
19/08/2025	0,62%	0,68	110,90	110,45	110,22	111,46	1M	1.929
18/08/2025	0,56%	0,61	110,22	109,69	109,35	110,53	1M	2.743
15/08/2025	-0,45%	-0,49	109,61	110,24	109,30	110,24	1M	2.760
14/08/2025	1,71%	1,85	110,10	109,40	108,40	110,39	1M	2.430
13/08/2025	0,59%	0,63	108,25	107,62	107,51	109,15	1M	3.645
12/08/2025	-0,34%	-0,37	107,62	107,98	106,71	107,98	1M	2.523
11/08/2025	0,26%	0,28	107,99	108,16	107,50	108,40	1M	2.512
08/08/2025	-0,12%	-0,13	107,71	107,84	107,23	108,58	1M	2.667
07/08/2025	-0,33%	-0,36	107,84	108,20	107,00	108,89	1M	3.728
06/08/2025	-0,04%	-0,04	108,20	108,79	107,90	109,03	2M	2.808
05/08/2025	-0,09%	-0,10	108,24	108,41	108,14	109,10	1M	1.891
04/08/2025	0,22%	0,24	108,34	108,14	108,00	109,44	1M	3.599
01/08/2025	-2,79%	-3,10	108,10	111,00	108,10	111,01	2M	6.566
31/07/2025	0,45%	0,50	111,20	111,31	111,03	111,78	1M	2.631
30/07/2025	-2,72%	-3,10	110,70	113,80	110,17	114,26	5M	5.460
29/07/2025	-0,46%	-0,53	113,80	113,85	113,63	114,76	985K	2.528
28/07/2025	-0,50%	-0,57	114,33	114,90	113,61	115,80	2M	3.289
25/07/2025	-0,08%	-0,09	114,90	115,42	114,20	115,42	1M	1.656
24/07/2025	0,08%	0,09	114,99	114,70	114,31	115,42	867K	833
23/07/2025	-0,44%	-0,51	114,90	115,41	114,52	115,42	1M	1.899
22/07/2025	0,84%	0,96	115,41	114,50	114,50	116,46	1M	1.656
21/07/2025	-1,93%	-2,25	114,45	116,65	114,17	116,65	2M	4.998
18/07/2025	-0,26%	-0,30	116,70	117,18	116,56	117,18	1M	1.710
17/07/2025	0,00%	0,00	117,00	117,16	116,90	117,18	864K	945
16/07/2025	0,44%	0,51	117,00	116,70	116,51	117,18	1M	1.441
15/07/2025	1,03%	1,19	116,49	116,45	115,91	116,68	1M	2.015
14/07/2025	-0,86%	-1,00	115,30	117,00	114,98	117,25	2M	2.804
11/07/2025	0,69%	0,80	116,30	115,90	115,36	116,40	1M	2.573
10/07/2025	0,13%	0,15	115,50	115,83	114,38	115,83	997K	2.256
09/07/2025	-0,31%	-0,36	115,35	115,80	113,98	116,21	2M	2.041
08/07/2025	-0,83%	-0,97	115,71	116,67	114,72	116,99	2M	3.255
07/07/2025	0,73%	0,84	116,68	115,71	115,71	117,35	1M	2.253
04/07/2025	-0,54%	-0,63	115,84	116,47	115,45	116,70	1M	4.586
03/07/2025	0,32%	0,37	116,47	115,30	115,30	116,47	995K	2.699
02/07/2025	2,29%	2,60	116,10	114,80	114,56	116,22	2M	5.040
01/07/2025	-4,86%	-5,80	113,50	117,36	113,50	117,49	3M	3.326
27/06/2025	2,10%	2,45	119,30	117,00	116,89	120,53	3M	3.607
26/06/2025	0,68%	0,79	116,85	115,90	115,53	117,74	2M	2.165
25/06/2025	0,20%	0,23	116,06	115,83	115,14	116,55	1M	1.388
24/06/2025	-0,22%	-0,26	115,83	116,11	115,44	116,58	924K	1.290
23/06/2025	-0,86%	-1,01	116,09	116,89	115,00	117,04	1M	2.603
20/06/2025	1,74%	2,00	117,10	114,12	114,11	117,55	2M	2.293
18/06/2025	0,46%	0,53	115,10	114,80	114,48	115,10	992K	1.530
17/06/2025	0,33%	0,38	114,57	113,90	113,53	114,80	936K	1.361
16/06/2025	0,51%	0,58	114,19	113,50	113,10	114,95	1M	2.257
13/06/2025	1,94%	2,16	113,61	111,79	111,60	113,89	1M	2.616
12/06/2025	-1,41%	-1,59	111,45	113,05	111,27	113,22	1M	3.343
11/06/2025	0,13%	0,15	113,04	112,58	112,58	113,71	991K	1.524
10/06/2025	0,59%	0,66	112,89	112,10	111,49	113,99	3M	6.244
09/06/2025	-0,73%	-0,82	112,23	113,55	112,16	114,52	2M	3.266
06/06/2025	-0,83%	-0,95	113,05	114,61	112,04	114,61	2M	2.395
05/06/2025	-0,39%	-0,45	114,00	115,23	113,02	115,23	2M	4.703
04/06/2025	-0,95%	-1,10	114,45	115,60	113,84	115,90	933K	1.873
03/06/2025	2,59%	2,92	115,55	112,76	111,83	116,12	3M	5.601
02/06/2025	-2,05%	-2,36	112,63	113,97	112,56	115,81	2M	5.584
30/05/2025	1,49%	1,69	114,99	113,73	113,30	115,00	1M	1.789
29/05/2025	-0,26%	-0,30	113,30	113,79	113,02	113,95	807K	1.897
28/05/2025	0,27%	0,31	113,60	113,29	113,02	113,80	772K	1.379
27/05/2025	0,59%	0,67	113,29	112,62	111,68	113,30	1M	1.590
26/05/2025	0,20%	0,23	112,62	112,38	111,51	113,34	973K	2.177
23/05/2025	0,11%	0,12	112,39	112,50	110,25	113,38	2M	2.743
22/05/2025	0,03%	0,03	112,27	112,63	112,08	113,11	1M	1.846
21/05/2025	-1,68%	-1,92	112,24	114,03	111,86	115,46	2M	3.400
20/05/2025	-0,73%	-0,84	114,16	115,10	114,02	116,00	2M	3.105
19/05/2025	0,51%	0,58	115,00	114,41	113,93	116,45	1M	2.658
16/05/2025	1,14%	1,29	114,42	113,13	113,13	115,65	1M	3.133
15/05/2025	0,37%	0,42	113,13	113,63	112,72	113,99	924K	2.836
14/05/2025	-0,15%	-0,17	112,71	112,88	112,53	113,68	1M	1.747
13/05/2025	-0,97%	-1,11	112,88	113,89	111,86	113,90	2M	5.050
12/05/2025	1,49%	1,67	113,99	112,50	112,50	114,00	716K	1.723
09/05/2025	0,06%	0,07	112,32	112,77	111,45	113,18	945K	1.509
08/05/2025	0,04%	0,04	112,25	112,27	111,50	112,39	1M	1.387
07/05/2025	1,54%	1,70	112,21	111,02	110,73	112,80	915K	1.570
06/05/2025	-1,77%	-1,99	110,51	112,12	110,00	113,87	2M	5.331
05/05/2025	-3,03%	-3,52	112,50	116,02	111,16	116,93	3M	6.376
02/05/2025	-2,27%	-2,70	116,02	118,70	114,67	118,70	2M	4.098
30/04/2025	-0,24%	-0,28	118,72	119,47	117,99	119,47	1M	1.804
29/04/2025	0,82%	0,97	119,00	117,00	116,56	119,00	2M	3.366
28/04/2025	-0,81%	-0,96	118,03	118,99	118,02	119,76	2M	4.040
25/04/2025	2,32%	2,70	118,99	116,99	114,06	119,54	3M	3.452
24/04/2025	-0,35%	-0,41	116,29	116,28	115,58	116,96	1M	1.940
23/04/2025	1,93%	2,21	116,70	114,30	114,25	116,70	2M	2.588
22/04/2025	1,33%	1,50	114,49	113,50	113,02	114,50	2M	3.166
17/04/2025	2,39%	2,64	112,99	110,50	109,70	112,99	2M	2.764
16/04/2025	1,07%	1,17	110,35	109,20	108,92	110,51	1M	3.971
15/04/2025	-1,07%	-1,18	109,18	109,90	108,66	110,00	3M	6.767
14/04/2025	-	-	110,36	109,75	109,20	110,44	2M	3.499

Date,Open,High,Low,Close,Volume
23-Oct-25,114.51,115.15,114.18,115.15,1177268
22-Oct-25,115.24,115.76,113.96,114.51,2329025
21-Oct-25,115.90,115.99,114.60,114.98,4869197
20-Oct-25,116.49,116.65,115.36,115.99,2528391
17-Oct-25,116.99,116.99,115.41,116.49,1826977
16-Oct-25,116.80,116.99,115.25,116.80,1745156
15-Oct-25,116.99,117.33,115.99,116.80,1447846
14-Oct-25,116.20,117.29,116.15,116.40,1753716
13-Oct-25,116.56,117.69,116.11,116.13,1468662
10-Oct-25,116.66,116.74,115.21,116.56,1789349
09-Oct-25,116.92,117.50,115.12,116.76,1307008
08-Oct-25,118.70,118.70,115.82,116.92,1881844
07-Oct-25,118.93,118.93,115.56,117.63,2948906
06-Oct-25,119.20,119.48,118.24,118.24,1357712
03-Oct-25,118.92,119.52,118.20,118.84,1297100
02-Oct-25,121.75,121.75,118.43,118.67,1854373
01-Oct-25,121.59,122.14,120.09,120.58,1895579
30-Sep-25,122.71,123.90,122.00,123.44,1392820
29-Sep-25,121.68,122.99,121.12,122.71,1698186
26-Sep-25,119.78,121.80,119.29,121.80,1709251
25-Sep-25,119.59,119.87,118.61,119.23,2023660
24-Sep-25,119.09,119.87,118.63,119.61,1315215
23-Sep-25,116.65,119.38,116.65,119.10,1938272
22-Sep-25,116.90,117.40,116.70,116.70,1758010
19-Sep-25,117.60,117.63,116.62,116.90,1171015
18-Sep-25,117.53,117.96,117.20,117.68,1151407
17-Sep-25,117.00,118.28,116.68,116.92,1327268
16-Sep-25,116.35,117.00,116.12,116.44,1337392
15-Sep-25,116.11,116.62,115.01,116.40,1909119
12-Sep-25,115.90,116.86,115.47,115.81,1291457
11-Sep-25,115.85,116.66,115.01,115.30,1108121
10-Sep-25,115.32,116.00,115.11,115.85,1370762
09-Sep-25,115.60,115.80,114.69,115.79,1177253
08-Sep-25,115.47,116.00,114.84,115.85,1417381
05-Sep-25,114.56,115.48,113.33,115.48,2114581
04-Sep-25,114.78,114.78,113.53,114.56,1020653
03-Sep-25,112.00,114.83,112.00,114.20,4153013
02-Sep-25,112.69,112.69,111.21,111.80,1274891
01-Sep-25,112.45,113.30,110.77,112.80,2018539
29-Aug-25,111.92,113.34,111.92,113.30,1606867
28-Aug-25,111.92,113.11,111.00,111.54,2096067
27-Aug-25,110.88,112.34,110.00,112.34,1094360
26-Aug-25,110.55,111.00,109.76,110.20,1323252
25-Aug-25,110.28,110.79,110.00,110.58,1752687
22-Aug-25,110.69,110.80,109.50,110.29,957106
21-Aug-25,109.35,110.69,109.35,110.69,969382
20-Aug-25,111.42,111.42,109.05,109.47,1785366
19-Aug-25,110.45,111.46,110.22,110.90,1125695
18-Aug-25,109.69,110.53,109.35,110.22,1316442
15-Aug-25,110.24,110.24,109.30,109.61,1437115
14-Aug-25,109.40,110.39,108.40,110.10,1432109
13-Aug-25,107.62,109.15,107.51,108.25,1384565
12-Aug-25,107.98,107.98,106.71,107.62,1036221
11-Aug-25,108.16,108.40,107.50,107.99,1088810
08-Aug-25,107.84,108.58,107.23,107.71,1391676
07-Aug-25,108.20,108.89,107.00,107.84,1396278
06-Aug-25,108.79,109.03,107.90,108.20,1683504
05-Aug-25,108.41,109.10,108.14,108.24,1097285
04-Aug-25,108.14,109.44,108.00,108.34,1456127
01-Aug-25,111.00,111.01,108.10,108.10,2318987
31-Jul-25,111.31,111.78,111.03,111.20,1388841
30-Jul-25,113.80,114.26,110.17,110.70,5012679
29-Jul-25,113.85,114.76,113.63,113.80,985188
28-Jul-25,114.90,115.80,113.61,114.33,1793036
25-Jul-25,115.42,115.42,114.20,114.90,1018255
24-Jul-25,114.70,115.42,114.31,114.99,866692
23-Jul-25,115.41,115.42,114.52,114.90,1021710
22-Jul-25,114.50,116.46,114.50,115.41,1203286
21-Jul-25,116.65,116.65,114.17,114.45,2038912
18-Jul-25,117.18,117.18,116.56,116.70,1113017
17-Jul-25,117.16,117.18,116.90,117.00,863674
16-Jul-25,116.70,117.18,116.51,117.00,1028984
15-Jul-25,116.45,116.68,115.91,116.49,1000586
14-Jul-25,117.00,117.25,114.98,115.30,2006303
11-Jul-25,115.90,116.40,115.36,116.30,1178376
10-Jul-25,115.83,115.83,114.38,115.50,997239
09-Jul-25,115.80,116.21,113.98,115.35,1793513
08-Jul-25,116.67,116.99,114.72,115.71,1976899
07-Jul-25,115.71,117.35,115.71,116.68,1251627
04-Jul-25,116.47,116.70,115.45,115.84,1317916
03-Jul-25,115.30,116.47,115.30,116.47,995402
02-Jul-25,114.80,116.22,114.56,116.10,1749568
01-Jul-25,117.36,117.49,113.50,113.50,2670496
27-Jun-25,117.00,120.53,116.89,119.30,3359383
26-Jun-25,115.90,117.74,115.53,116.85,1716453
25-Jun-25,115.83,116.55,115.14,116.06,1094426
24-Jun-25,116.11,116.58,115.44,115.83,924093
23-Jun-25,116.89,117.04,115.00,116.09,1320899
20-Jun-25,114.12,117.55,114.11,117.10,1654327
18-Jun-25,114.80,115.10,114.48,115.10,992422
17-Jun-25,113.90,114.80,113.53,114.57,935978
16-Jun-25,113.50,114.95,113.10,114.19,1267187
13-Jun-25,111.79,113.89,111.60,113.61,1164057
12-Jun-25,113.05,113.22,111.27,111.45,1258020
11-Jun-25,112.58,113.71,112.58,113.04,990756
10-Jun-25,112.10,113.99,111.49,112.89,2861421
09-Jun-25,113.55,114.52,112.16,112.23,2407444
06-Jun-25,114.61,114.61,112.04,113.05,1648326
05-Jun-25,115.23,115.23,113.02,114.00,1531186
04-Jun-25,115.60,115.90,113.84,114.45,932977
03-Jun-25,112.76,116.12,111.83,115.55,2857278
02-Jun-25,113.97,115.81,112.56,112.63,2257079
30-May-25,113.73,115.00,113.30,114.99,1180101
29-May-25,113.79,113.95,113.02,113.30,806812
28-May-25,113.29,113.80,113.02,113.60,772137
27-May-25,112.62,113.30,111.68,113.29,1444042
26-May-25,112.38,113.34,111.51,112.62,972684
23-May-25,112.50,113.38,110.25,112.39,1851662
22-May-25,112.63,113.11,112.08,112.27,1089406
21-May-25,114.03,115.46,111.86,112.24,1924367
20-May-25,115.10,116.00,114.02,114.16,1629554
19-May-25,114.41,116.45,113.93,115.00,1305130
16-May-25,113.13,115.65,113.13,114.42,1416261
15-May-25,113.63,113.99,112.72,113.13,923610
14-May-25,112.88,113.68,112.53,112.71,1018648
13-May-25,113.89,113.90,111.86,112.88,1616133
12-May-25,112.50,114.00,112.50,113.99,715736
09-May-25,112.77,113.18,111.45,112.32,945230
08-May-25,112.27,112.39,111.50,112.25,1071735
07-May-25,111.02,112.80,110.73,112.21,914811
06-May-25,112.12,113.87,110.00,110.51,2330709
05-May-25,116.02,116.93,111.16,112.50,3186186
02-May-25,118.70,118.70,114.67,116.02,2328580
30-Apr-25,119.47,119.47,117.99,118.72,1376001
29-Apr-25,117.00,119.00,116.56,119.00,1763065
28-Apr-25,118.99,119.76,118.02,118.03,2076449
25-Apr-25,116.99,119.54,114.06,118.99,3128968
24-Apr-25,116.28,116.96,115.58,116.29,1231455
23-Apr-25,114.30,116.70,114.25,116.70,1849327
22-Apr-25,113.50,114.50,113.02,114.49,2083365
17-Apr-25,110.50,112.99,109.70,112.99,1737304
16-Apr-25,109.20,110.51,108.92,110.35,1407855
15-Apr-25,109.90,110.00,108.66,109.18,2562822
14-Apr-25,109.75,110.44,109.20,110.36,1568857

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: HGRE11